7981 タカラスタンダード(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 540 | 541 | 531 | 535 | 107,000 | 1,070 |
| 2007-12-27 | 560 | 560 | 548 | 549 | 145,000 | 1,098 |
| 2007-12-26 | 554 | 555 | 546 | 555 | 153,000 | 1,110 |
| 2007-12-25 | 559 | 560 | 538 | 548 | 176,000 | 1,096 |
| 2007-12-21 | 529 | 544 | 525 | 544 | 222,000 | 1,088 |
| 2007-12-20 | 560 | 564 | 525 | 529 | 510,000 | 1,058 |
| 2007-12-19 | 558 | 566 | 558 | 558 | 116,000 | 1,116 |
| 2007-12-18 | 556 | 571 | 556 | 563 | 220,000 | 1,126 |
| 2007-12-17 | 570 | 576 | 558 | 558 | 291,000 | 1,116 |
| 2007-12-14 | 584 | 586 | 568 | 570 | 677,000 | 1,140 |
| 2007-12-13 | 594 | 594 | 582 | 583 | 287,000 | 1,166 |
| 2007-12-12 | 600 | 603 | 591 | 593 | 315,000 | 1,186 |
| 2007-12-11 | 603 | 611 | 598 | 600 | 300,000 | 1,200 |
| 2007-12-10 | 609 | 610 | 603 | 606 | 189,000 | 1,212 |
| 2007-12-07 | 609 | 611 | 605 | 607 | 329,000 | 1,214 |
| 2007-12-06 | 613 | 613 | 599 | 604 | 467,000 | 1,208 |
| 2007-12-05 | 609 | 611 | 603 | 610 | 225,000 | 1,220 |
| 2007-12-04 | 610 | 613 | 608 | 608 | 242,000 | 1,216 |
| 2007-12-03 | 613 | 624 | 612 | 614 | 204,000 | 1,228 |
| 2007-11-30 | 608 | 618 | 607 | 612 | 213,000 | 1,224 |
| 2007-11-29 | 605 | 612 | 600 | 609 | 270,000 | 1,218 |
| 2007-11-28 | 591 | 601 | 591 | 598 | 172,000 | 1,196 |
| 2007-11-27 | 583 | 603 | 583 | 601 | 224,000 | 1,202 |
| 2007-11-26 | 599 | 605 | 591 | 598 | 174,000 | 1,196 |
| 2007-11-22 | 590 | 596 | 574 | 581 | 451,000 | 1,162 |
| 2007-11-21 | 574 | 577 | 568 | 575 | 348,000 | 1,150 |
| 2007-11-20 | 569 | 577 | 554 | 574 | 433,000 | 1,148 |
| 2007-11-19 | 576 | 579 | 569 | 575 | 266,000 | 1,150 |
| 2007-11-16 | 598 | 598 | 569 | 582 | 449,000 | 1,164 |
| 2007-11-15 | 610 | 615 | 607 | 608 | 222,000 | 1,216 |
| 2007-11-14 | 610 | 614 | 604 | 610 | 219,000 | 1,220 |
| 2007-11-13 | 599 | 607 | 596 | 600 | 491,000 | 1,200 |
| 2007-11-12 | 604 | 609 | 585 | 592 | 430,000 | 1,184 |
| 2007-11-09 | 618 | 623 | 603 | 604 | 255,000 | 1,208 |
| 2007-11-08 | 620 | 620 | 595 | 608 | 324,000 | 1,216 |
| 2007-11-07 | 635 | 635 | 620 | 622 | 311,000 | 1,244 |
| 2007-11-06 | 616 | 629 | 614 | 627 | 176,000 | 1,254 |
| 2007-11-05 | 628 | 628 | 615 | 617 | 244,000 | 1,234 |
| 2007-11-02 | 637 | 641 | 627 | 629 | 198,000 | 1,258 |
| 2007-11-01 | 639 | 648 | 635 | 638 | 266,000 | 1,276 |
| 2007-10-31 | 650 | 653 | 640 | 649 | 214,000 | 1,298 |
| 2007-10-30 | 618 | 656 | 618 | 650 | 287,000 | 1,300 |
| 2007-10-29 | 631 | 634 | 627 | 628 | 132,000 | 1,256 |
| 2007-10-26 | 634 | 636 | 626 | 630 | 146,000 | 1,260 |
| 2007-10-25 | 614 | 622 | 609 | 617 | 185,000 | 1,234 |
| 2007-10-24 | 625 | 631 | 610 | 615 | 259,000 | 1,230 |
| 2007-10-23 | 613 | 625 | 611 | 617 | 262,000 | 1,234 |
| 2007-10-22 | 600 | 620 | 600 | 613 | 201,000 | 1,226 |
| 2007-10-19 | 606 | 616 | 605 | 610 | 115,000 | 1,220 |
| 2007-10-18 | 617 | 628 | 612 | 626 | 273,000 | 1,252 |
| 2007-10-17 | 626 | 632 | 621 | 627 | 234,000 | 1,254 |
| 2007-10-16 | 646 | 647 | 631 | 633 | 215,000 | 1,266 |
| 2007-10-15 | 647 | 649 | 642 | 642 | 125,000 | 1,284 |
| 2007-10-12 | 644 | 647 | 638 | 638 | 133,000 | 1,276 |
| 2007-10-11 | 638 | 645 | 637 | 643 | 159,000 | 1,286 |
| 2007-10-10 | 637 | 642 | 634 | 636 | 68,000 | 1,272 |
| 2007-10-09 | 638 | 640 | 633 | 633 | 109,000 | 1,266 |
| 2007-10-05 | 627 | 641 | 625 | 638 | 85,000 | 1,276 |
| 2007-10-04 | 632 | 641 | 632 | 637 | 88,000 | 1,274 |
| 2007-10-03 | 658 | 660 | 641 | 645 | 126,000 | 1,290 |
| 2007-10-02 | 653 | 653 | 639 | 649 | 92,000 | 1,298 |
| 2007-10-01 | 651 | 656 | 631 | 638 | 179,000 | 1,276 |
| 2007-09-28 | 638 | 642 | 632 | 641 | 174,000 | 1,282 |
| 2007-09-27 | 622 | 633 | 619 | 628 | 186,000 | 1,256 |
| 2007-09-26 | 610 | 615 | 603 | 613 | 241,000 | 1,226 |
| 2007-09-25 | 610 | 611 | 598 | 603 | 287,000 | 1,206 |
| 2007-09-21 | 606 | 611 | 595 | 600 | 236,000 | 1,200 |
| 2007-09-20 | 641 | 643 | 624 | 626 | 237,000 | 1,252 |
| 2007-09-19 | 623 | 639 | 623 | 636 | 163,000 | 1,272 |
| 2007-09-18 | 627 | 628 | 613 | 621 | 409,000 | 1,242 |
| 2007-09-14 | 632 | 645 | 626 | 634 | 361,000 | 1,268 |
| 2007-09-13 | 648 | 648 | 637 | 637 | 325,000 | 1,274 |
| 2007-09-12 | 645 | 655 | 641 | 642 | 221,000 | 1,284 |
| 2007-09-11 | 630 | 639 | 628 | 635 | 160,000 | 1,270 |
| 2007-09-10 | 632 | 640 | 628 | 633 | 213,000 | 1,266 |
| 2007-09-07 | 632 | 637 | 632 | 637 | 98,000 | 1,274 |
| 2007-09-06 | 615 | 635 | 615 | 632 | 239,000 | 1,264 |
| 2007-09-05 | 629 | 634 | 627 | 628 | 97,000 | 1,256 |
| 2007-09-04 | 638 | 642 | 637 | 639 | 52,000 | 1,278 |
| 2007-09-03 | 640 | 643 | 635 | 639 | 53,000 | 1,278 |
| 2007-08-31 | 629 | 635 | 628 | 634 | 197,000 | 1,268 |
| 2007-08-30 | 635 | 637 | 625 | 629 | 174,000 | 1,258 |
| 2007-08-29 | 631 | 632 | 620 | 632 | 158,000 | 1,264 |
| 2007-08-28 | 638 | 642 | 625 | 638 | 115,000 | 1,276 |
| 2007-08-27 | 657 | 663 | 646 | 647 | 115,000 | 1,294 |
| 2007-08-24 | 633 | 633 | 625 | 630 | 121,000 | 1,260 |
| 2007-08-23 | 632 | 633 | 621 | 632 | 281,000 | 1,264 |
| 2007-08-22 | 626 | 635 | 624 | 632 | 42,000 | 1,264 |
| 2007-08-21 | 628 | 631 | 618 | 626 | 202,000 | 1,252 |
| 2007-08-20 | 623 | 636 | 620 | 629 | 145,000 | 1,258 |
| 2007-08-17 | 643 | 643 | 622 | 622 | 175,000 | 1,244 |
| 2007-08-16 | 665 | 665 | 621 | 643 | 298,000 | 1,286 |
| 2007-08-15 | 671 | 682 | 670 | 671 | 134,000 | 1,342 |
| 2007-08-14 | 683 | 683 | 661 | 669 | 259,000 | 1,338 |
| 2007-08-13 | 688 | 688 | 681 | 682 | 94,000 | 1,364 |
| 2007-08-10 | 658 | 695 | 658 | 687 | 274,000 | 1,374 |
| 2007-08-09 | 659 | 671 | 658 | 666 | 328,000 | 1,332 |
| 2007-08-08 | 667 | 668 | 650 | 653 | 243,000 | 1,306 |
| 2007-08-07 | 682 | 683 | 662 | 666 | 238,000 | 1,332 |
| 2007-08-06 | 672 | 682 | 670 | 682 | 126,000 | 1,364 |
| 2007-08-03 | 674 | 677 | 660 | 674 | 80,000 | 1,348 |
| 2007-08-02 | 677 | 678 | 660 | 678 | 155,000 | 1,356 |
| 2007-08-01 | 688 | 689 | 675 | 676 | 115,000 | 1,352 |
| 2007-07-31 | 695 | 701 | 685 | 691 | 144,000 | 1,382 |
| 2007-07-30 | 690 | 704 | 682 | 695 | 112,000 | 1,390 |
| 2007-07-27 | 693 | 694 | 682 | 690 | 83,000 | 1,380 |
| 2007-07-26 | 722 | 722 | 701 | 703 | 99,000 | 1,406 |
| 2007-07-25 | 725 | 725 | 707 | 718 | 98,000 | 1,436 |
| 2007-07-24 | 724 | 727 | 718 | 725 | 108,000 | 1,450 |
| 2007-07-23 | 723 | 723 | 704 | 714 | 138,000 | 1,428 |
| 2007-07-20 | 734 | 735 | 727 | 730 | 144,000 | 1,460 |
| 2007-07-19 | 730 | 740 | 728 | 740 | 197,000 | 1,480 |
| 2007-07-18 | 730 | 730 | 720 | 721 | 169,000 | 1,442 |
| 2007-07-17 | 728 | 732 | 723 | 724 | 214,000 | 1,448 |
| 2007-07-13 | 715 | 719 | 710 | 716 | 190,000 | 1,432 |
| 2007-07-12 | 709 | 718 | 705 | 708 | 247,000 | 1,416 |
| 2007-07-11 | 704 | 705 | 694 | 701 | 97,000 | 1,402 |
| 2007-07-10 | 706 | 706 | 700 | 703 | 62,000 | 1,406 |
| 2007-07-09 | 702 | 708 | 700 | 705 | 121,000 | 1,410 |
| 2007-07-06 | 704 | 705 | 696 | 699 | 142,000 | 1,398 |
| 2007-07-05 | 704 | 704 | 688 | 703 | 85,000 | 1,406 |
| 2007-07-04 | 703 | 703 | 699 | 700 | 71,000 | 1,400 |
| 2007-07-03 | 701 | 702 | 700 | 701 | 56,000 | 1,402 |
| 2007-07-02 | 699 | 702 | 696 | 700 | 116,000 | 1,400 |
| 2007-06-29 | 694 | 699 | 689 | 689 | 154,000 | 1,378 |
| 2007-06-28 | 687 | 694 | 687 | 694 | 43,000 | 1,388 |
| 2007-06-27 | 688 | 691 | 685 | 686 | 152,000 | 1,372 |
| 2007-06-26 | 693 | 693 | 689 | 692 | 110,000 | 1,384 |
| 2007-06-25 | 695 | 695 | 690 | 690 | 107,000 | 1,380 |
| 2007-06-22 | 696 | 697 | 693 | 695 | 100,000 | 1,390 |
| 2007-06-21 | 694 | 702 | 694 | 699 | 45,000 | 1,398 |
| 2007-06-20 | 695 | 700 | 695 | 698 | 88,000 | 1,396 |
| 2007-06-19 | 699 | 704 | 699 | 702 | 30,000 | 1,404 |
| 2007-06-18 | 700 | 704 | 697 | 703 | 65,000 | 1,406 |
| 2007-06-15 | 696 | 701 | 693 | 700 | 97,000 | 1,400 |
| 2007-06-14 | 698 | 702 | 695 | 700 | 156,000 | 1,400 |
| 2007-06-13 | 694 | 700 | 692 | 697 | 145,000 | 1,394 |
| 2007-06-12 | 694 | 697 | 692 | 693 | 130,000 | 1,386 |
| 2007-06-11 | 693 | 694 | 689 | 693 | 55,000 | 1,386 |
| 2007-06-08 | 693 | 693 | 686 | 690 | 230,000 | 1,380 |
| 2007-06-07 | 695 | 699 | 689 | 698 | 89,000 | 1,396 |
| 2007-06-06 | 698 | 698 | 693 | 694 | 54,000 | 1,388 |
| 2007-06-05 | 694 | 699 | 692 | 699 | 67,000 | 1,398 |
| 2007-06-04 | 698 | 698 | 693 | 694 | 88,000 | 1,388 |
| 2007-06-01 | 696 | 698 | 690 | 694 | 83,000 | 1,388 |
| 2007-05-31 | 692 | 695 | 691 | 695 | 73,000 | 1,390 |
| 2007-05-30 | 685 | 690 | 680 | 686 | 160,000 | 1,372 |
| 2007-05-29 | 681 | 685 | 675 | 683 | 97,000 | 1,366 |
| 2007-05-28 | 690 | 690 | 680 | 684 | 113,000 | 1,368 |
| 2007-05-25 | 695 | 695 | 679 | 680 | 221,000 | 1,360 |
| 2007-05-24 | 691 | 695 | 690 | 693 | 57,000 | 1,386 |
| 2007-05-23 | 696 | 703 | 696 | 698 | 90,000 | 1,396 |
| 2007-05-22 | 693 | 697 | 687 | 696 | 93,000 | 1,392 |
| 2007-05-21 | 690 | 694 | 688 | 692 | 69,000 | 1,384 |
| 2007-05-18 | 700 | 700 | 690 | 690 | 112,000 | 1,380 |
| 2007-05-17 | 701 | 704 | 698 | 700 | 179,000 | 1,400 |
| 2007-05-16 | 703 | 703 | 692 | 692 | 119,000 | 1,384 |
| 2007-05-15 | 709 | 709 | 699 | 701 | 219,000 | 1,402 |
| 2007-05-14 | 698 | 708 | 698 | 703 | 83,000 | 1,406 |
| 2007-05-11 | 704 | 704 | 693 | 697 | 117,000 | 1,394 |
| 2007-05-10 | 700 | 708 | 700 | 705 | 57,000 | 1,410 |
| 2007-05-09 | 708 | 708 | 700 | 703 | 71,000 | 1,406 |
| 2007-05-08 | 705 | 708 | 703 | 708 | 84,000 | 1,416 |
| 2007-05-07 | 701 | 708 | 699 | 708 | 103,000 | 1,416 |
| 2007-05-02 | 690 | 701 | 690 | 699 | 112,000 | 1,398 |
| 2007-05-01 | 703 | 703 | 693 | 696 | 122,000 | 1,392 |
| 2007-04-27 | 702 | 708 | 699 | 702 | 118,000 | 1,404 |
| 2007-04-26 | 699 | 703 | 696 | 701 | 100,000 | 1,402 |
| 2007-04-25 | 685 | 690 | 675 | 689 | 149,000 | 1,378 |
| 2007-04-24 | 689 | 697 | 684 | 695 | 114,000 | 1,390 |
| 2007-04-23 | 695 | 699 | 683 | 688 | 111,000 | 1,376 |
| 2007-04-20 | 688 | 693 | 688 | 693 | 70,000 | 1,386 |
| 2007-04-19 | 691 | 693 | 682 | 688 | 153,000 | 1,376 |
| 2007-04-18 | 691 | 700 | 690 | 700 | 116,000 | 1,400 |
| 2007-04-17 | 695 | 699 | 687 | 691 | 151,000 | 1,382 |
| 2007-04-16 | 699 | 713 | 698 | 705 | 271,000 | 1,410 |
| 2007-04-13 | 698 | 700 | 688 | 689 | 198,000 | 1,378 |
| 2007-04-12 | 694 | 694 | 684 | 693 | 144,000 | 1,386 |
| 2007-04-11 | 692 | 695 | 690 | 694 | 83,000 | 1,388 |
| 2007-04-10 | 698 | 698 | 685 | 695 | 180,000 | 1,390 |
| 2007-04-09 | 691 | 702 | 691 | 699 | 153,000 | 1,398 |
| 2007-04-06 | 690 | 694 | 688 | 690 | 53,000 | 1,380 |
| 2007-04-05 | 694 | 694 | 689 | 691 | 93,000 | 1,382 |
| 2007-04-04 | 682 | 695 | 681 | 693 | 153,000 | 1,386 |
| 2007-04-03 | 675 | 682 | 675 | 681 | 65,000 | 1,362 |
| 2007-04-02 | 681 | 685 | 673 | 675 | 168,000 | 1,350 |
| 2007-03-30 | 678 | 682 | 677 | 680 | 94,000 | 1,360 |
| 2007-03-29 | 669 | 679 | 666 | 674 | 185,000 | 1,348 |
| 2007-03-28 | 677 | 684 | 673 | 677 | 237,000 | 1,354 |
| 2007-03-27 | 682 | 687 | 674 | 677 | 127,000 | 1,354 |
| 2007-03-26 | 704 | 704 | 689 | 698 | 107,000 | 1,396 |
| 2007-03-23 | 695 | 696 | 687 | 696 | 169,000 | 1,392 |
| 2007-03-22 | 688 | 699 | 688 | 694 | 125,000 | 1,388 |
| 2007-03-20 | 681 | 688 | 680 | 680 | 179,000 | 1,360 |
| 2007-03-19 | 674 | 682 | 674 | 680 | 91,000 | 1,360 |
| 2007-03-16 | 685 | 685 | 677 | 678 | 133,000 | 1,356 |
| 2007-03-15 | 679 | 683 | 677 | 680 | 180,000 | 1,360 |
| 2007-03-14 | 699 | 699 | 677 | 677 | 266,000 | 1,354 |
| 2007-03-13 | 703 | 703 | 698 | 698 | 121,000 | 1,396 |
| 2007-03-12 | 702 | 706 | 696 | 700 | 203,000 | 1,400 |
| 2007-03-09 | 703 | 705 | 686 | 692 | 412,000 | 1,384 |
| 2007-03-08 | 698 | 704 | 693 | 704 | 118,000 | 1,408 |
| 2007-03-07 | 705 | 705 | 696 | 698 | 153,000 | 1,396 |
| 2007-03-06 | 695 | 704 | 693 | 699 | 200,000 | 1,398 |
| 2007-03-05 | 704 | 708 | 692 | 695 | 281,000 | 1,390 |
| 2007-03-02 | 712 | 712 | 703 | 707 | 174,000 | 1,414 |
| 2007-03-01 | 708 | 712 | 700 | 712 | 266,000 | 1,424 |
| 2007-02-28 | 705 | 715 | 700 | 711 | 274,000 | 1,422 |
| 2007-02-27 | 734 | 736 | 728 | 730 | 52,000 | 1,460 |
| 2007-02-26 | 730 | 739 | 726 | 729 | 160,000 | 1,458 |
| 2007-02-23 | 719 | 724 | 717 | 723 | 138,000 | 1,446 |
| 2007-02-22 | 714 | 718 | 713 | 718 | 118,000 | 1,436 |
| 2007-02-21 | 710 | 715 | 709 | 710 | 130,000 | 1,420 |
| 2007-02-20 | 715 | 715 | 707 | 708 | 68,000 | 1,416 |
| 2007-02-19 | 709 | 717 | 709 | 715 | 88,000 | 1,430 |
| 2007-02-16 | 719 | 719 | 712 | 715 | 102,000 | 1,430 |
| 2007-02-15 | 717 | 720 | 711 | 719 | 195,000 | 1,438 |
| 2007-02-14 | 714 | 715 | 710 | 710 | 138,000 | 1,420 |
| 2007-02-13 | 715 | 716 | 708 | 712 | 161,000 | 1,424 |
| 2007-02-09 | 707 | 716 | 706 | 714 | 124,000 | 1,428 |
| 2007-02-08 | 706 | 714 | 705 | 706 | 212,000 | 1,412 |
| 2007-02-07 | 706 | 709 | 704 | 705 | 244,000 | 1,410 |
| 2007-02-06 | 705 | 712 | 702 | 707 | 84,000 | 1,414 |
| 2007-02-05 | 719 | 719 | 696 | 705 | 195,000 | 1,410 |
| 2007-02-02 | 718 | 722 | 710 | 718 | 160,000 | 1,436 |
| 2007-02-01 | 707 | 715 | 704 | 715 | 144,000 | 1,430 |
| 2007-01-31 | 713 | 713 | 701 | 705 | 118,000 | 1,410 |
| 2007-01-30 | 710 | 723 | 710 | 713 | 178,000 | 1,426 |
| 2007-01-29 | 705 | 716 | 705 | 715 | 132,000 | 1,430 |
| 2007-01-26 | 716 | 717 | 709 | 712 | 116,000 | 1,424 |
| 2007-01-25 | 713 | 714 | 701 | 706 | 161,000 | 1,412 |
| 2007-01-24 | 713 | 716 | 710 | 714 | 109,000 | 1,428 |
| 2007-01-23 | 718 | 720 | 713 | 713 | 123,000 | 1,426 |
| 2007-01-22 | 713 | 717 | 711 | 716 | 36,000 | 1,432 |
| 2007-01-19 | 715 | 717 | 709 | 712 | 71,000 | 1,424 |
| 2007-01-18 | 709 | 719 | 707 | 709 | 182,000 | 1,418 |
| 2007-01-17 | 710 | 713 | 697 | 708 | 165,000 | 1,416 |
| 2007-01-16 | 710 | 712 | 707 | 710 | 131,000 | 1,420 |
| 2007-01-15 | 701 | 709 | 699 | 709 | 162,000 | 1,418 |
| 2007-01-12 | 691 | 700 | 688 | 699 | 136,000 | 1,398 |
| 2007-01-11 | 692 | 700 | 688 | 691 | 104,000 | 1,382 |
| 2007-01-10 | 692 | 697 | 685 | 688 | 136,000 | 1,376 |
| 2007-01-09 | 695 | 703 | 695 | 702 | 124,000 | 1,404 |
| 2007-01-05 | 712 | 712 | 695 | 695 | 99,000 | 1,390 |
| 2007-01-04 | 704 | 712 | 702 | 712 | 52,000 | 1,424 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株
